SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-07-25 1:07PM EDT | 120.00 | 428.76 | 425.13 | 427.33 | 0.00 | - | 1 | 74 | 121.90% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 390.87 | 393.37 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-05-22 10:06AM EDT | 150.00 | 383.66 | 397.18 | 399.46 | 0.00 | - | 2 | 18 | 120.24% |
| SPY241220C00160000 | 2024-05-16 11:36AM EDT | 160.00 | 372.77 | 383.25 | 384.96 | 0.00 | - | 4 | 9 | 82.98% |
| SPY241220C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 359.27 | 377.26 | 380.00 | 0.00 | - | 1 | 1 | 110.91% |
| SPY241220C00180000 | 2024-06-12 1:24PM EDT | 180.00 | 365.54 | 382.09 | 384.48 | 0.00 | - | 4 | 11 | 155.74% |
| SPY241220C00185000 | 2024-06-17 2:39PM EDT | 185.00 | 365.61 | 374.59 | 375.94 | 0.00 | - | 2 | 13 | 144.13% |
| SPY241220C00190000 | 2024-06-17 2:39PM EDT | 190.00 | 360.76 | 369.76 | 371.36 | 0.00 | - | 1 | 17 | 141.72% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 195.00 | 318.10 | 331.91 | 333.22 | 0.00 | - | 1 | 9 | 0.00% |
| SPY241220C00200000 | 2024-07-17 9:30AM EDT | 200.00 | 363.01 | 347.36 | 348.78 | 0.00 | - | 1 | 290 | 93.77% |
| SPY241220C00205000 | 2024-07-17 9:30AM EDT | 205.00 | 358.11 | 342.42 | 343.70 | 0.00 | - | 1 | 1,165 | 91.61% |
| SPY241220C00210000 | 2024-07-12 1:59PM EDT | 210.00 | 356.81 | 337.48 | 338.98 | 0.00 | - | 1 | 35 | 90.38% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 319.56 | 321.30 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241220C00220000 | 2024-07-15 12:25PM EDT | 220.00 | 347.30 | 327.77 | 329.24 | 0.00 | - | 1 | 161 | 87.64% |
| SPY241220C00225000 | 2024-07-16 10:40AM EDT | 225.00 | 342.93 | 322.86 | 324.16 | 0.00 | - | 1 | 278 | 85.71% |
| SPY241220C00230000 | 2024-05-20 1:07PM EDT | 230.00 | 305.40 | 321.83 | 323.07 | 0.00 | - | 9 | 414 | 97.85% |
| SPY241220C00235000 | 2024-05-17 2:46PM EDT | 235.00 | 297.20 | 310.66 | 312.15 | 0.00 | - | 1 | 83 | 71.26% |
| SPY241220C00240000 | 2024-07-17 10:02AM EDT | 240.00 | 324.20 | 308.31 | 309.71 | 0.00 | - | 1 | 200 | 82.11% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 289.23 | 291.19 | 0.00 | - | 2 | 73 | 0.00% |
| SPY241220C00250000 | 2024-07-25 12:38PM EDT | 250.00 | 300.82 | 298.56 | 299.96 | 0.00 | - | 5 | 337 | 79.42% |
| SPY241220C00255000 | 2024-07-17 10:57AM EDT | 255.00 | 308.81 | 293.60 | 294.88 | 0.00 | - | 2 | 68 | 77.58% |
| SPY241220C00260000 | 2024-07-15 12:31PM EDT | 260.00 | 307.60 | 288.69 | 290.03 | 0.00 | - | 1 | 209 | 76.26% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 271.41 | 273.06 | 0.00 | - | 2 | 111 | 0.00% |
| SPY241220C00270000 | 2024-07-09 10:00AM EDT | 270.00 | 292.70 | 278.98 | 280.38 | 0.00 | - | 2 | 196 | 73.93% |
| SPY241220C00275000 | 2024-07-12 2:17PM EDT | 275.00 | 293.62 | 274.12 | 275.46 | 0.00 | - | 3 | 159 | 72.61% |
| SPY241220C00280000 | 2024-06-03 12:00PM EDT | 280.00 | 252.50 | 277.00 | 278.31 | 0.00 | - | 1 | 98 | 90.23% |
| SPY241220C00285000 | 2024-05-15 9:30AM EDT | 285.00 | 247.76 | 260.87 | 262.82 | 0.00 | - | 1 | 116 | 58.60% |
| SPY241220C00290000 | 2024-07-12 2:13PM EDT | 290.00 | 279.38 | 259.46 | 260.80 | 0.00 | - | 1 | 164 | 68.77% |
| SPY241220C00295000 | 2024-07-15 11:21AM EDT | 295.00 | 275.88 | 254.66 | 256.03 | 0.00 | - | 1 | 305 | 67.80% |
| SPY241220C00300000 | 2024-07-25 10:19AM EDT | 300.00 | 245.45 | 249.80 | 251.12 | 0.00 | - | 1 | 692 | 66.55% |
| SPY241220C00305000 | 2024-07-10 3:17PM EDT | 305.00 | 261.75 | 244.98 | 246.34 | 0.00 | - | 100 | 519 | 65.53% |
| SPY241220C00310000 | 2024-07-22 11:26AM EDT | 310.00 | 248.56 | 239.97 | 241.30 | 0.00 | - | 1 | 1,061 | 63.93% |
| SPY241220C00315000 | 2024-07-10 1:14PM EDT | 315.00 | 251.48 | 235.12 | 236.44 | 0.00 | - | 100 | 291 | 62.79% |
| SPY241220C00320000 | 2024-07-25 3:26PM EDT | 320.00 | 230.00 | 230.39 | 231.74 | 0.00 | - | 1 | 772 | 61.99% |
| SPY241220C00325000 | 2024-07-10 1:13PM EDT | 325.00 | 241.70 | 225.44 | 226.78 | 0.00 | - | 2 | 530 | 60.61% |
| SPY241220C00330000 | 2024-07-10 3:43PM EDT | 330.00 | 237.75 | 220.62 | 221.95 | 0.00 | - | 2 | 1,298 | 59.56% |
| SPY241220C00335000 | 2024-06-12 11:38AM EDT | 335.00 | 215.53 | 231.66 | 232.74 | 0.00 | - | 14 | 186 | 85.19% |
| SPY241220C00340000 | 2024-07-18 3:36PM EDT | 340.00 | 219.26 | 210.92 | 212.18 | 0.00 | - | 1 | 956 | 57.25% |
| SPY241220C00345000 | 2024-06-12 2:42PM EDT | 345.00 | 205.39 | 221.92 | 223.09 | 0.00 | - | 22 | 279 | 81.86% |
| SPY241220C00350000 | 2024-07-24 10:19AM EDT | 350.00 | 202.76 | 201.22 | 202.48 | 0.00 | - | 1 | 1,441 | 55.04% |
| SPY241220C00355000 | 2024-07-22 10:11AM EDT | 355.00 | 204.37 | 196.33 | 197.70 | 0.00 | - | 1 | 1,847 | 53.97% |
| SPY241220C00360000 | 2024-07-25 1:10PM EDT | 360.00 | 194.47 | 191.50 | 192.76 | 0.00 | - | 20 | 2,129 | 52.80% |
| SPY241220C00365000 | 2024-07-25 2:35PM EDT | 365.00 | 186.10 | 186.68 | 188.00 | 0.00 | - | 1 | 1,016 | 51.82% |
| SPY241220C00370000 | 2024-07-23 1:05PM EDT | 370.00 | 192.15 | 181.86 | 183.12 | 0.00 | - | 4 | 1,813 | 50.73% |
| SPY241220C00375000 | 2024-07-26 9:30AM EDT | 375.00 | 175.20 | 177.02 | 178.28 | -2.34 | -1.32% | 4 | 1,028 | 50.76% |
| SPY241220C00380000 | 2024-07-26 3:05PM EDT | 380.00 | 171.44 | 172.20 | 173.46 | +1.46 | +0.86% | 1 | 2,029 | 49.69% |
| SPY241220C00385000 | 2024-07-25 11:20AM EDT | 385.00 | 167.63 | 167.40 | 168.54 | 0.00 | - | 2 | 3,480 | 48.45% |
| SPY241220C00390000 | 2024-07-25 11:20AM EDT | 390.00 | 162.63 | 162.62 | 163.70 | 0.00 | - | 2 | 3,893 | 47.36% |
| SPY241220C00395000 | 2024-07-25 3:12PM EDT | 395.00 | 154.79 | 157.74 | 158.98 | 0.00 | - | 2 | 2,462 | 46.45% |
| SPY241220C00400000 | 2024-07-25 1:10PM EDT | 400.00 | 151.50 | 153.00 | 154.12 | -4.91 | -3.14% | 1 | 8,937 | 45.32% |
| SPY241220C00405000 | 2024-07-25 4:07PM EDT | 405.00 | 146.03 | 148.20 | 149.28 | +3.76 | +2.64% | 2 | 8,223 | 44.22% |
| SPY241220C00410000 | 2024-07-26 3:05PM EDT | 410.00 | 142.57 | 143.39 | 144.54 | -4.43 | -3.01% | 2 | 7,876 | 43.27% |
| SPY241220C00415000 | 2024-07-25 3:12PM EDT | 415.00 | 136.35 | 138.62 | 139.74 | 0.00 | - | 4 | 3,801 | 42.22% |
| SPY241220C00420000 | 2024-07-22 9:54AM EDT | 420.00 | 144.16 | 133.85 | 134.94 | 0.00 | - | 1 | 9,497 | 41.17% |
| SPY241220C00425000 | 2024-07-26 3:05PM EDT | 425.00 | 128.15 | 128.99 | 130.19 | -0.58 | -0.45% | 3 | 4,842 | 40.18% |
| SPY241220C00430000 | 2024-07-26 3:05PM EDT | 430.00 | 123.36 | 124.34 | 125.43 | +1.61 | +1.32% | 8 | 7,997 | 39.17% |
| SPY241220C00435000 | 2024-07-25 3:29PM EDT | 435.00 | 119.25 | 119.51 | 120.68 | 0.00 | - | 2 | 7,574 | 38.17% |
| SPY241220C00440000 | 2024-07-26 3:05PM EDT | 440.00 | 115.00 | 114.89 | 115.94 | +3.65 | +3.28% | 23 | 10,903 | 37.17% |
| SPY241220C00445000 | 2024-07-26 3:05PM EDT | 445.00 | 109.25 | 110.09 | 111.22 | +1.82 | +1.69% | 6 | 6,815 | 36.19% |
| SPY241220C00450000 | 2024-07-25 3:48PM EDT | 450.00 | 102.07 | 105.41 | 106.52 | 0.00 | - | 7 | 19,308 | 35.21% |
| SPY241220C00455000 | 2024-07-26 2:06PM EDT | 455.00 | 101.80 | 100.85 | 101.85 | -2.92 | -2.79% | 1 | 13,324 | 34.27% |
| SPY241220C00460000 | 2024-07-26 10:40AM EDT | 460.00 | 94.85 | 96.12 | 97.19 | -2.45 | -2.52% | 4 | 21,723 | 33.31% |
| SPY241220C00465000 | 2024-07-26 2:00PM EDT | 465.00 | 92.50 | 91.52 | 92.56 | -9.32 | -9.15% | 2 | 6,877 | 32.37% |
| SPY241220C00470000 | 2024-07-25 10:49AM EDT | 470.00 | 89.26 | 86.94 | 87.97 | +3.72 | +4.35% | 10 | 8,500 | 31.45% |
| SPY241220C00475000 | 2024-07-26 3:14PM EDT | 475.00 | 82.74 | 82.48 | 83.36 | -1.24 | -1.48% | 2 | 7,097 | 30.50% |
| SPY241220C00480000 | 2024-07-25 2:58PM EDT | 480.00 | 76.00 | 77.94 | 78.87 | 0.00 | - | 5 | 12,602 | 29.63% |
| SPY241220C00485000 | 2024-07-25 3:12PM EDT | 485.00 | 72.12 | 73.44 | 74.39 | 0.00 | - | 13 | 4,778 | 28.75% |
| SPY241220C00490000 | 2024-07-25 10:26AM EDT | 490.00 | 66.50 | 69.03 | 69.96 | 0.00 | - | 1 | 15,132 | 27.89% |
| SPY241220C00495000 | 2024-07-24 3:11PM EDT | 495.00 | 64.99 | 64.67 | 65.57 | +0.98 | +1.53% | 1 | 10,981 | 27.03% |
| SPY241220C00500000 | 2024-07-26 3:40PM EDT | 500.00 | 60.58 | 60.37 | 61.25 | +4.33 | +7.70% | 19 | 11,171 | 26.19% |
| SPY241220C00505000 | 2024-07-26 3:40PM EDT | 505.00 | 56.23 | 56.14 | 56.99 | +0.95 | +1.72% | 5 | 4,851 | 25.36% |
| SPY241220C00510000 | 2024-07-26 3:18PM EDT | 510.00 | 51.83 | 51.99 | 52.81 | +0.96 | +1.89% | 4 | 9,593 | 24.56% |
| SPY241220C00515000 | 2024-07-26 2:49PM EDT | 515.00 | 48.30 | 47.92 | 48.71 | +0.27 | +0.56% | 6 | 8,591 | 23.77% |
| SPY241220C00520000 | 2024-07-26 2:29PM EDT | 520.00 | 44.21 | 43.93 | 44.70 | +0.71 | +1.63% | 10 | 18,217 | 22.99% |
| SPY241220C00525000 | 2024-07-25 3:12PM EDT | 525.00 | 38.74 | 40.05 | 40.78 | 0.00 | - | 5 | 9,046 | 22.22% |
| SPY241220C00526000 | 2024-07-23 9:37AM EDT | 526.00 | 47.85 | 39.29 | 40.01 | 0.00 | - | 2 | 104 | 22.07% |
| SPY241220C00527000 | 2024-07-23 9:30AM EDT | 527.00 | 47.13 | 38.53 | 39.25 | 0.00 | - | 2 | 8 | 21.92% |
| SPY241220C00528000 | 2024-07-24 9:44AM EDT | 528.00 | 41.00 | 37.77 | 38.49 | 0.00 | - | 2 | 12 | 21.77% |
| SPY241220C00529000 | 2024-07-23 9:30AM EDT | 529.00 | 45.54 | 37.02 | 37.73 | 0.00 | - | - | 5 | 21.62% |
| SPY241220C00530000 | 2024-07-26 3:50PM EDT | 530.00 | 36.75 | 36.48 | 36.73 | +0.35 | +0.96% | 10 | 6,307 | 21.29% |
| SPY241220C00531000 | 2024-07-23 11:18AM EDT | 531.00 | 45.17 | 35.54 | 36.24 | 0.00 | - | 104 | 156 | 21.33% |
| SPY241220C00532000 | 2024-07-26 2:06PM EDT | 532.00 | 35.65 | 34.80 | 35.50 | -0.77 | -2.11% | 4 | 157 | 21.18% |
| SPY241220C00533000 | 2024-07-23 11:38AM EDT | 533.00 | 43.44 | 34.07 | 34.76 | 0.00 | - | 101 | 52 | 21.03% |
| SPY241220C00534000 | 2024-07-25 9:57AM EDT | 534.00 | 31.67 | 33.35 | 34.03 | 0.00 | - | 1 | 304 | 20.89% |
| SPY241220C00535000 | 2024-07-26 3:37PM EDT | 535.00 | 32.44 | 32.81 | 33.05 | +0.13 | +0.40% | 15 | 8,307 | 20.55% |
| SPY241220C00536000 | 2024-07-25 2:47PM EDT | 536.00 | 30.90 | 31.92 | 32.59 | 0.00 | - | 1 | 59 | 20.60% |
| SPY241220C00537000 | 2024-07-25 10:15AM EDT | 537.00 | 28.87 | 31.21 | 31.87 | 0.00 | - | 1 | 116 | 20.46% |
| SPY241220C00538000 | 2024-07-25 4:07PM EDT | 538.00 | 29.72 | 30.51 | 31.17 | +2.20 | +7.99% | 1 | 11 | 20.32% |
| SPY241220C00539000 | 2024-07-25 3:58PM EDT | 539.00 | 27.24 | 29.82 | 30.46 | 0.00 | - | 3 | 302 | 20.17% |
| SPY241220C00540000 | 2024-07-26 3:55PM EDT | 540.00 | 28.50 | 29.29 | 29.54 | +1.84 | +6.90% | 41 | 13,529 | 19.86% |
| SPY241220C00541000 | 2024-07-25 3:31PM EDT | 541.00 | 28.45 | 28.44 | 29.08 | 0.00 | - | 17 | 21 | 19.89% |
| SPY241220C00542000 | 2024-07-26 11:55AM EDT | 542.00 | 28.21 | 27.76 | 28.39 | +0.94 | +3.45% | 13 | 29 | 19.75% |
| SPY241220C00543000 | 2024-07-26 3:36PM EDT | 543.00 | 26.94 | 27.21 | 27.51 | -1.19 | -4.23% | 23 | 58 | 19.46% |
| SPY241220C00544000 | 2024-07-26 3:24PM EDT | 544.00 | 26.80 | 26.42 | 27.05 | +0.68 | +2.60% | 7 | 71 | 19.48% |
| SPY241220C00545000 | 2024-07-26 4:12PM EDT | 545.00 | 26.07 | 25.92 | 26.20 | +2.57 | +10.94% | 81 | 13,842 | 19.20% |
| SPY241220C00546000 | 2024-07-25 11:06AM EDT | 546.00 | 26.00 | 25.11 | 25.73 | +1.32 | +5.35% | 2 | 103 | 19.20% |
| SPY241220C00547000 | 2024-07-26 3:37PM EDT | 547.00 | 24.29 | 24.47 | 25.08 | -0.16 | -0.65% | 1 | 93 | 19.07% |
| SPY241220C00548000 | 2024-07-26 3:37PM EDT | 548.00 | 23.64 | 23.86 | 24.44 | +0.51 | +2.20% | 1 | 15 | 18.94% |
| SPY241220C00549000 | 2024-07-26 2:10PM EDT | 549.00 | 24.22 | 23.23 | 23.80 | +1.00 | +4.31% | 17 | 28 | 18.80% |
| SPY241220C00550000 | 2024-07-26 3:50PM EDT | 550.00 | 22.96 | 22.73 | 22.96 | +2.96 | +14.80% | 275 | 16,904 | 18.51% |
| SPY241220C00551000 | 2024-07-26 3:26PM EDT | 551.00 | 22.48 | 22.03 | 22.55 | +0.28 | +1.26% | 4 | 7 | 18.53% |
| SPY241220C00552000 | 2024-07-26 3:18PM EDT | 552.00 | 21.40 | 21.48 | 21.80 | +2.35 | +12.34% | 10 | 598 | 18.31% |
| SPY241220C00553000 | 2024-07-26 3:59PM EDT | 553.00 | 21.01 | 20.85 | 21.32 | +0.88 | +4.37% | 41 | 355 | 18.27% |
| SPY241220C00554000 | 2024-07-26 3:51PM EDT | 554.00 | 20.10 | 20.26 | 20.69 | +2.19 | +12.23% | 7 | 103 | 18.11% |
| SPY241220C00555000 | 2024-07-26 3:35PM EDT | 555.00 | 19.30 | 19.86 | 19.97 | +1.44 | +8.06% | 55 | 11,008 | 17.89% |
| SPY241220C00556000 | 2024-07-26 3:31PM EDT | 556.00 | 18.91 | 19.28 | 19.33 | +0.35 | +1.89% | 36 | 668 | 17.72% |
| SPY241220C00557000 | 2024-07-26 3:40PM EDT | 557.00 | 18.55 | 18.72 | 18.83 | +0.02 | +0.11% | 69 | 313 | 17.65% |
| SPY241220C00558000 | 2024-07-26 3:01PM EDT | 558.00 | 17.83 | 18.16 | 18.21 | +0.15 | +0.85% | 58 | 1,075 | 17.48% |
| SPY241220C00559000 | 2024-07-26 3:52PM EDT | 559.00 | 17.45 | 17.61 | 17.66 | +0.05 | +0.29% | 19 | 861 | 17.36% |
| SPY241220C00560000 | 2024-07-26 3:30PM EDT | 560.00 | 17.14 | 17.07 | 17.12 | +0.85 | +5.22% | 150 | 15,607 | 17.24% |
| SPY241220C00561000 | 2024-07-26 2:15PM EDT | 561.00 | 16.39 | 16.55 | 16.65 | -0.21 | -1.27% | 78 | 410 | 17.17% |
| SPY241220C00562000 | 2024-07-26 2:05PM EDT | 562.00 | 16.50 | 16.03 | 16.07 | +0.34 | +2.10% | 30 | 554 | 17.02% |
| SPY241220C00563000 | 2024-07-26 3:02PM EDT | 563.00 | 15.19 | 15.52 | 15.61 | -0.34 | -2.19% | 24 | 505 | 16.94% |
| SPY241220C00564000 | 2024-07-26 3:02PM EDT | 564.00 | 14.67 | 15.01 | 15.11 | +0.41 | +2.88% | 12 | 513 | 16.83% |
| SPY241220C00565000 | 2024-07-26 3:58PM EDT | 565.00 | 14.12 | 14.52 | 14.57 | +1.58 | +12.60% | 115 | 12,442 | 16.69% |
| SPY241220C00566000 | 2024-07-26 1:50PM EDT | 566.00 | 14.37 | 14.04 | 14.13 | +0.03 | +0.21% | 5 | 199 | 16.61% |
| SPY241220C00567000 | 2024-07-26 1:50PM EDT | 567.00 | 13.89 | 13.57 | 13.66 | +1.73 | +14.23% | 11 | 372 | 16.51% |
| SPY241220C00568000 | 2024-07-26 3:14PM EDT | 568.00 | 13.13 | 13.11 | 13.20 | -0.36 | -2.67% | 24 | 298 | 16.40% |
| SPY241220C00569000 | 2024-07-26 3:12PM EDT | 569.00 | 12.64 | 12.66 | 12.75 | -0.21 | -1.63% | 65 | 210 | 16.30% |
| SPY241220C00570000 | 2024-07-26 4:14PM EDT | 570.00 | 12.27 | 12.22 | 12.27 | +1.62 | +15.21% | 137 | 14,550 | 16.17% |
| SPY241220C00571000 | 2024-07-26 1:50PM EDT | 571.00 | 12.10 | 11.78 | 11.87 | +0.06 | +0.50% | 9 | 318 | 16.10% |
| SPY241220C00572000 | 2024-07-26 1:50PM EDT | 572.00 | 11.67 | 11.36 | 11.45 | +0.05 | +0.43% | 18 | 233 | 16.00% |
| SPY241220C00573000 | 2024-07-26 1:50PM EDT | 573.00 | 11.07 | 10.95 | 11.04 | +0.06 | +0.54% | 14 | 286 | 15.91% |
| SPY241220C00574000 | 2024-07-26 2:18PM EDT | 574.00 | 10.89 | 10.55 | 10.64 | -0.63 | -5.47% | 24 | 401 | 15.82% |
| SPY241220C00575000 | 2024-07-26 3:36PM EDT | 575.00 | 9.93 | 10.16 | 10.22 | +1.21 | +13.88% | 52 | 20,824 | 15.70% |
| SPY241220C00576000 | 2024-07-26 3:44PM EDT | 576.00 | 9.84 | 9.78 | 9.86 | -0.17 | -1.70% | 64 | 407 | 15.63% |
| SPY241220C00577000 | 2024-07-26 2:03PM EDT | 577.00 | 9.90 | 9.41 | 9.49 | +0.40 | +4.21% | 24 | 121 | 15.54% |
| SPY241220C00578000 | 2024-07-26 2:18PM EDT | 578.00 | 8.85 | 9.05 | 9.13 | +0.86 | +10.76% | 73 | 287 | 15.45% |
| SPY241220C00579000 | 2024-07-26 2:26PM EDT | 579.00 | 9.03 | 8.71 | 8.78 | +0.71 | +8.53% | 22 | 174 | 15.37% |
| SPY241220C00580000 | 2024-07-26 3:28PM EDT | 580.00 | 8.45 | 8.37 | 8.43 | +1.34 | +18.85% | 213 | 11,286 | 15.28% |
| SPY241220C00585000 | 2024-07-26 3:54PM EDT | 585.00 | 6.60 | 6.82 | 6.88 | +0.85 | +14.78% | 222 | 13,702 | 14.90% |
| SPY241220C00590000 | 2024-07-26 3:55PM EDT | 590.00 | 5.20 | 5.51 | 5.57 | +0.47 | +9.94% | 71 | 14,337 | 14.57% |
| SPY241220C00595000 | 2024-07-26 3:49PM EDT | 595.00 | 4.49 | 4.41 | 4.46 | +0.72 | +19.10% | 41 | 6,329 | 14.27% |
| SPY241220C00600000 | 2024-07-26 3:52PM EDT | 600.00 | 3.41 | 3.49 | 3.55 | +0.37 | +12.17% | 155 | 24,818 | 14.03% |
| SPY241220C00605000 | 2024-07-26 3:49PM EDT | 605.00 | 2.81 | 2.76 | 2.80 | +0.49 | +21.12% | 143 | 6,487 | 13.81% |
| SPY241220C00610000 | 2024-07-26 2:59PM EDT | 610.00 | 2.18 | 2.18 | 2.20 | +0.35 | +19.13% | 1,494 | 6,401 | 13.63% |
| SPY241220C00615000 | 2024-07-26 3:25PM EDT | 615.00 | 1.73 | 1.69 | 1.72 | +0.11 | +6.79% | 236 | 1,254 | 13.48% |
| SPY241220C00620000 | 2024-07-26 3:55PM EDT | 620.00 | 1.24 | 1.33 | 1.35 | +0.11 | +9.73% | 462 | 2,194 | 13.38% |
| SPY241220C00625000 | 2024-07-26 4:04PM EDT | 625.00 | 1.04 | 1.03 | 1.05 | +0.16 | +18.18% | 125 | 7,140 | 13.29% |
| SPY241220C00630000 | 2024-07-26 3:06PM EDT | 630.00 | 0.81 | 0.81 | 0.83 | +0.03 | +3.85% | 24 | 3,193 | 13.26% |
| SPY241220C00635000 | 2024-07-26 4:11PM EDT | 635.00 | 0.64 | 0.64 | 0.65 | +0.06 | +10.34% | 4 | 2,375 | 13.23% |
| SPY241220C00640000 | 2024-07-26 3:20PM EDT | 640.00 | 0.51 | 0.50 | 0.52 | +0.07 | +15.91% | 4 | 4,076 | 13.26% |
| SPY241220C00645000 | 2024-07-26 1:30PM EDT | 645.00 | 0.49 | 0.40 | 0.42 | +0.14 | +40.00% | 10 | 3,409 | 13.32% |
| SPY241220C00650000 | 2024-07-26 1:49PM EDT | 650.00 | 0.37 | 0.33 | 0.34 | +0.10 | +37.04% | 574 | 6,940 | 13.39% |
| SPY241220C00655000 | 2024-07-24 3:12PM EDT | 655.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 12 | 1,808 | 13.49% |
| SPY241220C00660000 | 2024-07-26 1:11PM EDT | 660.00 | 0.26 | 0.22 | 0.24 | +0.06 | +30.00% | 10 | 586 | 13.66% |
| SPY241220C00665000 | 2024-07-18 3:24PM EDT | 665.00 | 0.30 | 0.19 | 0.20 | 0.00 | - | 29 | 978 | 13.78% |
| SPY241220C00670000 | 2024-07-26 3:42PM EDT | 670.00 | 0.18 | 0.16 | 0.17 | -0.04 | -18.18% | 21 | 2,083 | 13.93% |
| SPY241220C00675000 | 2024-07-26 10:29AM EDT | 675.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 4 | 2,757 | 14.14% |
| SPY241220C00680000 | 2024-07-25 3:50PM EDT | 680.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 30 | 20,870 | 14.31% |
| SPY241220C00685000 | 2024-07-24 10:17AM EDT | 685.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 3,816 | 14.58% |
| SPY241220C00690000 | 2024-07-25 11:58AM EDT | 690.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 2,243 | 14.67% |
| SPY241220C00695000 | 2024-07-25 10:14AM EDT | 695.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1,767 | 2,462 | 14.89% |
| SPY241220C00700000 | 2024-07-25 1:40PM EDT | 700.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 7 | 3,713 | 15.28% |
| SPY241220C00705000 | 2024-07-23 11:57AM EDT | 705.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 1,176 | 15.48% |
| SPY241220C00710000 | 2024-07-26 3:06PM EDT | 710.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 12 | 648 | 15.63% |
| SPY241220C00715000 | 2024-07-26 12:06PM EDT | 715.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 122 | 2,235 | 15.97% |
| SPY241220C00720000 | 2024-07-26 12:24PM EDT | 720.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 9 | 87,415 | 16.11% |
| SPY241220C00725000 | 2024-07-26 10:26AM EDT | 725.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 122 | 320 | 16.46% |
| SPY241220C00730000 | 2024-07-23 11:33AM EDT | 730.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 30 | 2,852 | 16.50% |
| SPY241220C00735000 | 2024-07-25 9:46AM EDT | 735.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 540 | 16.85% |
| SPY241220C00740000 | 2024-07-26 3:37PM EDT | 740.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 101 | 628 | 17.19% |
| SPY241220C00745000 | 2024-07-22 12:55PM EDT | 745.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 303 | 17.48% |
| SPY241220C00750000 | 2024-07-26 1:14PM EDT | 750.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 106 | 17.48% |
| SPY241220C00755000 | 2024-07-03 10:52AM EDT | 755.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 14 | 290 | 17.77% |
| SPY241220C00760000 | 2024-07-24 4:06PM EDT | 760.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 60 | 18.12% |
| SPY241220C00765000 | 2024-07-18 3:37PM EDT | 765.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 56 | 84 | 18.46% |
| SPY241220C00770000 | 2024-07-25 11:11AM EDT | 770.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 1,241 | 18.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-07-26 3:21PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 619 | 54,890 | 75.39% |
| SPY241220P00130000 | 2024-07-26 3:45PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 21,744 | 71.48% |
| SPY241220P00140000 | 2024-07-24 2:39PM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 11,641 | 69.53% |
| SPY241220P00150000 | 2024-07-25 4:10PM EDT | 150.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 12 | 13,637 | 66.02% |
| SPY241220P00160000 | 2024-07-26 12:54PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 40 | 3,136 | 64.26% |
| SPY241220P00170000 | 2024-07-23 10:05AM EDT | 170.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 8,083 | 62.31% |
| SPY241220P00180000 | 2024-07-25 9:56AM EDT | 180.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 30 | 3,544 | 61.04% |
| SPY241220P00185000 | 2024-07-22 9:33AM EDT | 185.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 3 | 2,375 | 59.57% |
| SPY241220P00190000 | 2024-07-18 3:59PM EDT | 190.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 9,674 | 58.89% |
| SPY241220P00195000 | 2024-07-24 12:30PM EDT | 195.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 1,303 | 58.11% |
| SPY241220P00200000 | 2024-07-25 1:41PM EDT | 200.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 7,975 | 57.32% |
| SPY241220P00205000 | 2024-07-24 1:54PM EDT | 205.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 4,515 | 56.45% |
| SPY241220P00210000 | 2024-07-23 3:27PM EDT | 210.00 | 0.10 | 0.12 | 0.13 | 0.00 | - | 5 | 2,749 | 55.57% |
| SPY241220P00215000 | 2024-07-25 10:47AM EDT | 215.00 | 0.17 | 0.13 | 0.14 | 0.00 | - | 6 | 3,024 | 54.74% |
| SPY241220P00220000 | 2024-07-26 12:46PM EDT | 220.00 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 105 | 6,516 | 53.86% |
| SPY241220P00225000 | 2024-07-25 10:09AM EDT | 225.00 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 5 | 2,375 | 52.93% |
| SPY241220P00230000 | 2024-07-26 3:36PM EDT | 230.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 1 | 3,533 | 52.39% |
| SPY241220P00235000 | 2024-07-25 10:09AM EDT | 235.00 | 0.26 | 0.18 | 0.19 | 0.00 | - | 1 | 1,082 | 51.47% |
| SPY241220P00240000 | 2024-07-26 10:20AM EDT | 240.00 | 0.22 | 0.20 | 0.21 | +0.06 | +37.50% | 1 | 3,973 | 50.83% |
| SPY241220P00245000 | 2024-07-23 3:27PM EDT | 245.00 | 0.17 | 0.21 | 0.23 | 0.00 | - | 5 | 1,724 | 50.05% |
| SPY241220P00250000 | 2024-07-26 3:14PM EDT | 250.00 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 5 | 12,463 | 49.61% |
| SPY241220P00255000 | 2024-07-26 2:49PM EDT | 255.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 1 | 879 | 48.85% |
| SPY241220P00260000 | 2024-07-25 2:17PM EDT | 260.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 7 | 5,632 | 48.10% |
| SPY241220P00265000 | 2024-07-26 3:31PM EDT | 265.00 | 0.31 | 0.29 | 0.31 | -0.05 | -13.89% | 304 | 7,146 | 47.31% |
| SPY241220P00270000 | 2024-07-26 11:41AM EDT | 270.00 | 0.32 | 0.31 | 0.33 | -0.09 | -21.95% | 8 | 10,178 | 46.53% |
| SPY241220P00275000 | 2024-07-26 2:49PM EDT | 275.00 | 0.35 | 0.33 | 0.35 | -0.09 | -20.45% | 3 | 9,556 | 45.75% |
| SPY241220P00280000 | 2024-07-26 11:59AM EDT | 280.00 | 0.36 | 0.35 | 0.37 | -0.08 | -18.18% | 1 | 3,678 | 44.97% |
| SPY241220P00285000 | 2024-07-26 12:42PM EDT | 285.00 | 0.38 | 0.38 | 0.39 | +0.05 | +15.15% | 6 | 5,364 | 44.17% |
| SPY241220P00290000 | 2024-07-25 4:04PM EDT | 290.00 | 0.53 | 0.40 | 0.42 | 0.00 | - | 4 | 5,463 | 43.51% |
| SPY241220P00295000 | 2024-07-26 2:48PM EDT | 295.00 | 0.46 | 0.43 | 0.44 | -0.05 | -9.80% | 1 | 4,135 | 42.68% |
| SPY241220P00300000 | 2024-07-26 2:53PM EDT | 300.00 | 0.50 | 0.46 | 0.47 | -0.09 | -15.25% | 13 | 14,616 | 41.99% |
| SPY241220P00305000 | 2024-07-25 4:02PM EDT | 305.00 | 0.63 | 0.49 | 0.50 | 0.00 | - | 23 | 3,429 | 41.27% |
| SPY241220P00310000 | 2024-07-25 4:02PM EDT | 310.00 | 0.67 | 0.52 | 0.53 | 0.00 | - | 17 | 4,046 | 40.55% |
| SPY241220P00315000 | 2024-07-26 10:05AM EDT | 315.00 | 0.60 | 0.55 | 0.57 | -0.12 | -16.67% | 1 | 3,217 | 39.92% |
| SPY241220P00320000 | 2024-07-26 12:37PM EDT | 320.00 | 0.58 | 0.58 | 0.60 | -0.19 | -24.68% | 7 | 32,483 | 39.16% |
| SPY241220P00325000 | 2024-07-26 11:35AM EDT | 325.00 | 0.66 | 0.62 | 0.64 | -0.15 | -18.52% | 1 | 8,399 | 38.50% |
| SPY241220P00330000 | 2024-07-26 2:49PM EDT | 330.00 | 0.70 | 0.66 | 0.68 | -0.17 | -19.54% | 2 | 15,450 | 37.82% |
| SPY241220P00335000 | 2024-07-26 10:05AM EDT | 335.00 | 0.71 | 0.70 | 0.72 | -0.22 | -23.66% | 16 | 6,827 | 37.13% |
| SPY241220P00340000 | 2024-07-26 2:49PM EDT | 340.00 | 0.79 | 0.74 | 0.76 | -0.05 | -5.95% | 101 | 10,179 | 36.43% |
| SPY241220P00345000 | 2024-07-26 2:49PM EDT | 345.00 | 0.84 | 0.79 | 0.81 | +0.10 | +13.51% | 6 | 6,500 | 35.78% |
| SPY241220P00350000 | 2024-07-26 12:53PM EDT | 350.00 | 0.83 | 0.84 | 0.86 | -0.17 | -17.00% | 15 | 21,441 | 35.11% |
| SPY241220P00355000 | 2024-07-24 2:56PM EDT | 355.00 | 1.05 | 0.89 | 0.90 | 0.00 | - | 25 | 9,136 | 34.38% |
| SPY241220P00360000 | 2024-07-25 3:33PM EDT | 360.00 | 0.95 | 0.94 | 0.96 | -0.12 | -11.21% | 15 | 10,505 | 33.74% |
| SPY241220P00365000 | 2024-07-26 10:05AM EDT | 365.00 | 1.03 | 0.99 | 1.01 | -0.03 | -2.83% | 2 | 6,865 | 33.05% |
| SPY241220P00370000 | 2024-07-26 3:05PM EDT | 370.00 | 1.13 | 1.05 | 1.07 | -0.05 | -4.24% | 10 | 12,174 | 32.39% |
| SPY241220P00375000 | 2024-07-26 2:39PM EDT | 375.00 | 1.16 | 1.12 | 1.14 | -0.14 | -10.77% | 2 | 9,924 | 31.76% |
| SPY241220P00380000 | 2024-07-26 10:27AM EDT | 380.00 | 1.16 | 1.18 | 1.21 | -0.32 | -21.62% | 2 | 26,328 | 31.12% |
| SPY241220P00385000 | 2024-07-25 10:23AM EDT | 385.00 | 1.63 | 1.26 | 1.28 | 0.00 | - | 222 | 15,135 | 30.45% |
| SPY241220P00390000 | 2024-07-26 2:29PM EDT | 390.00 | 1.39 | 1.34 | 1.36 | -0.15 | -9.74% | 4 | 21,544 | 29.82% |
| SPY241220P00395000 | 2024-07-26 1:50PM EDT | 395.00 | 1.51 | 1.42 | 1.44 | -0.19 | -11.18% | 285 | 11,279 | 29.16% |
| SPY241220P00400000 | 2024-07-26 3:49PM EDT | 400.00 | 1.52 | 1.51 | 1.53 | -0.42 | -21.65% | 27 | 72,974 | 28.53% |
| SPY241220P00405000 | 2024-07-26 4:01PM EDT | 405.00 | 1.62 | 1.61 | 1.63 | -0.35 | -17.77% | 110 | 14,621 | 27.92% |
| SPY241220P00410000 | 2024-07-26 1:34PM EDT | 410.00 | 1.74 | 1.71 | 1.74 | -0.18 | -9.38% | 31 | 15,461 | 27.31% |
| SPY241220P00415000 | 2024-07-25 3:34PM EDT | 415.00 | 1.90 | 1.82 | 1.85 | -0.18 | -8.65% | 17 | 17,653 | 26.68% |
| SPY241220P00420000 | 2024-07-26 4:13PM EDT | 420.00 | 1.97 | 1.96 | 1.98 | -0.36 | -15.45% | 483 | 24,445 | 26.09% |
| SPY241220P00425000 | 2024-07-26 4:14PM EDT | 425.00 | 2.09 | 2.09 | 2.11 | -0.27 | -11.44% | 6 | 18,977 | 25.47% |
| SPY241220P00430000 | 2024-07-26 1:52PM EDT | 430.00 | 2.35 | 2.24 | 2.26 | -0.33 | -12.31% | 4 | 12,637 | 24.88% |
| SPY241220P00435000 | 2024-07-26 3:14PM EDT | 435.00 | 2.49 | 2.40 | 2.42 | -0.38 | -13.24% | 2 | 13,075 | 24.28% |
| SPY241220P00440000 | 2024-07-26 2:34PM EDT | 440.00 | 2.67 | 2.58 | 2.60 | -0.37 | -12.17% | 112 | 18,699 | 23.70% |
| SPY241220P00445000 | 2024-07-26 4:06PM EDT | 445.00 | 2.80 | 2.78 | 2.80 | -0.61 | -17.89% | 83 | 15,819 | 23.13% |
| SPY241220P00450000 | 2024-07-26 3:40PM EDT | 450.00 | 3.13 | 3.00 | 3.02 | -0.58 | -15.63% | 1,009 | 30,588 | 22.57% |
| SPY241220P00455000 | 2024-07-26 3:37PM EDT | 455.00 | 3.39 | 3.23 | 3.26 | -0.19 | -5.31% | 143 | 26,508 | 22.01% |
| SPY241220P00460000 | 2024-07-26 3:53PM EDT | 460.00 | 3.64 | 3.50 | 3.52 | -0.76 | -17.27% | 194 | 19,661 | 21.44% |
| SPY241220P00465000 | 2024-07-26 2:44PM EDT | 465.00 | 3.91 | 3.80 | 3.82 | -0.48 | -10.93% | 71 | 9,510 | 20.90% |
| SPY241220P00470000 | 2024-07-26 12:57PM EDT | 470.00 | 4.29 | 4.12 | 4.15 | -0.97 | -18.44% | 114 | 13,652 | 20.36% |
| SPY241220P00475000 | 2024-07-26 2:53PM EDT | 475.00 | 4.68 | 4.48 | 4.52 | -0.94 | -16.73% | 110 | 41,298 | 19.83% |
| SPY241220P00480000 | 2024-07-26 4:14PM EDT | 480.00 | 4.88 | 4.89 | 4.92 | -1.13 | -18.80% | 525 | 25,716 | 19.29% |
| SPY241220P00485000 | 2024-07-26 3:50PM EDT | 485.00 | 5.40 | 5.34 | 5.37 | -0.72 | -11.76% | 149 | 5,455 | 18.75% |
| SPY241220P00490000 | 2024-07-26 4:10PM EDT | 490.00 | 5.86 | 5.84 | 5.88 | -1.24 | -17.46% | 426 | 33,502 | 18.24% |
| SPY241220P00495000 | 2024-07-26 3:58PM EDT | 495.00 | 6.62 | 6.40 | 6.44 | -1.08 | -14.03% | 343 | 10,979 | 17.71% |
| SPY241220P00500000 | 2024-07-26 4:05PM EDT | 500.00 | 7.14 | 7.03 | 7.06 | -1.48 | -17.17% | 332 | 208,305 | 17.18% |
| SPY241220P00505000 | 2024-07-26 1:23PM EDT | 505.00 | 7.48 | 7.73 | 7.76 | -1.98 | -20.93% | 3 | 27,544 | 16.66% |
| SPY241220P00510000 | 2024-07-26 3:04PM EDT | 510.00 | 8.57 | 8.51 | 8.54 | -1.79 | -17.28% | 404 | 15,122 | 16.14% |
| SPY241220P00515000 | 2024-07-26 3:50PM EDT | 515.00 | 9.41 | 9.38 | 9.41 | -1.71 | -15.38% | 440 | 5,235 | 15.61% |
| SPY241220P00520000 | 2024-07-26 3:50PM EDT | 520.00 | 10.51 | 10.35 | 10.39 | -1.40 | -11.75% | 633 | 14,276 | 15.09% |
| SPY241220P00525000 | 2024-07-26 3:40PM EDT | 525.00 | 11.86 | 11.43 | 11.47 | -1.93 | -14.00% | 568 | 18,167 | 14.55% |
| SPY241220P00526000 | 2024-07-26 2:28PM EDT | 526.00 | 11.62 | 11.66 | 11.75 | -1.52 | -11.57% | 48 | 79 | 14.48% |
| SPY241220P00527000 | 2024-07-26 2:28PM EDT | 527.00 | 12.00 | 11.90 | 11.98 | -1.30 | -9.77% | 27 | 183 | 14.37% |
| SPY241220P00528000 | 2024-07-26 2:28PM EDT | 528.00 | 12.09 | 12.14 | 12.23 | -2.66 | -18.03% | 30 | 64 | 14.26% |
| SPY241220P00529000 | 2024-07-26 2:42PM EDT | 529.00 | 12.48 | 12.39 | 12.47 | -2.17 | -14.81% | 42 | 60 | 14.15% |
| SPY241220P00530000 | 2024-07-26 3:45PM EDT | 530.00 | 12.66 | 12.64 | 12.69 | -2.84 | -18.32% | 266 | 38,409 | 14.01% |
| SPY241220P00531000 | 2024-07-26 2:28PM EDT | 531.00 | 12.85 | 12.90 | 12.99 | -1.79 | -12.23% | 17 | 300 | 13.94% |
| SPY241220P00532000 | 2024-07-26 2:28PM EDT | 532.00 | 13.09 | 13.16 | 13.25 | -1.37 | -9.47% | 18 | 35 | 13.82% |
| SPY241220P00533000 | 2024-07-26 3:48PM EDT | 533.00 | 13.59 | 13.44 | 13.53 | -0.50 | -3.55% | 14 | 258 | 13.72% |
| SPY241220P00534000 | 2024-07-26 2:28PM EDT | 534.00 | 13.67 | 13.71 | 13.80 | +0.12 | +0.89% | 14 | 132 | 13.60% |
| SPY241220P00535000 | 2024-07-26 3:31PM EDT | 535.00 | 14.24 | 13.99 | 14.05 | -2.24 | -13.59% | 93 | 13,182 | 13.47% |
| SPY241220P00536000 | 2024-07-26 2:28PM EDT | 536.00 | 14.22 | 14.28 | 14.38 | -0.64 | -4.31% | 18 | 95 | 13.38% |
| SPY241220P00537000 | 2024-07-26 3:08PM EDT | 537.00 | 15.00 | 14.58 | 14.68 | -2.53 | -14.43% | 88 | 87 | 13.28% |
| SPY241220P00538000 | 2024-07-26 2:28PM EDT | 538.00 | 14.93 | 14.88 | 14.98 | -1.03 | -6.45% | 15 | 43 | 13.16% |
| SPY241220P00539000 | 2024-07-26 12:35PM EDT | 539.00 | 14.99 | 15.19 | 15.29 | -2.94 | -16.40% | 18 | 97 | 13.05% |
| SPY241220P00540000 | 2024-07-26 4:10PM EDT | 540.00 | 15.51 | 15.51 | 15.57 | -3.05 | -16.43% | 266 | 13,169 | 12.91% |
| SPY241220P00541000 | 2024-07-26 3:27PM EDT | 541.00 | 15.81 | 15.83 | 15.94 | -1.98 | -11.13% | 25 | 77 | 12.82% |
| SPY241220P00542000 | 2024-07-26 2:29PM EDT | 542.00 | 16.61 | 16.17 | 16.27 | -0.65 | -3.77% | 39 | 125 | 12.71% |
| SPY241220P00543000 | 2024-07-26 3:49PM EDT | 543.00 | 16.56 | 16.51 | 16.58 | -0.71 | -4.11% | 89 | 55 | 12.57% |
| SPY241220P00544000 | 2024-07-26 2:30PM EDT | 544.00 | 16.91 | 16.86 | 16.97 | -2.46 | -12.70% | 27 | 320 | 12.49% |
| SPY241220P00545000 | 2024-07-26 3:46PM EDT | 545.00 | 17.86 | 17.22 | 17.28 | -2.33 | -11.54% | 160 | 9,164 | 12.34% |
| SPY241220P00546000 | 2024-07-26 2:30PM EDT | 546.00 | 17.75 | 17.58 | 17.65 | -1.22 | -6.43% | 55 | 246 | 12.22% |
| SPY241220P00547000 | 2024-07-26 3:52PM EDT | 547.00 | 18.42 | 17.95 | 18.07 | -0.34 | -1.81% | 23 | 108 | 12.14% |
| SPY241220P00548000 | 2024-07-26 2:30PM EDT | 548.00 | 18.89 | 18.34 | 18.46 | -0.01 | -0.05% | 14 | 115 | 12.03% |
| SPY241220P00549000 | 2024-07-26 2:42PM EDT | 549.00 | 19.39 | 18.74 | 18.85 | +0.05 | +0.26% | 18 | 96 | 11.91% |
| SPY241220P00550000 | 2024-07-26 2:42PM EDT | 550.00 | 19.69 | 19.14 | 19.21 | -3.20 | -13.98% | 268 | 12,722 | 11.76% |
| SPY241220P00551000 | 2024-07-26 3:53PM EDT | 551.00 | 20.14 | 19.55 | 19.67 | -0.01 | -0.05% | 17 | 500 | 11.68% |
| SPY241220P00552000 | 2024-07-26 3:51PM EDT | 552.00 | 20.43 | 19.95 | 20.09 | -3.29 | -13.87% | 191 | 1,135 | 11.56% |
| SPY241220P00553000 | 2024-07-26 2:42PM EDT | 553.00 | 20.86 | 20.40 | 20.52 | -0.73 | -3.38% | 23 | 304 | 11.44% |
| SPY241220P00554000 | 2024-07-26 3:05PM EDT | 554.00 | 21.37 | 20.83 | 20.97 | -1.35 | -5.94% | 38 | 245 | 11.33% |
| SPY241220P00555000 | 2024-07-26 3:32PM EDT | 555.00 | 21.84 | 21.19 | 21.44 | -2.38 | -9.83% | 20 | 4,921 | 11.22% |
| SPY241220P00556000 | 2024-07-26 3:30PM EDT | 556.00 | 22.38 | 21.51 | 22.14 | +0.64 | +2.94% | 44 | 487 | 11.27% |
| SPY241220P00557000 | 2024-07-26 3:06PM EDT | 557.00 | 23.15 | 22.10 | 22.39 | -0.44 | -1.87% | 24 | 895 | 10.98% |
| SPY241220P00558000 | 2024-07-26 3:47PM EDT | 558.00 | 22.93 | 22.46 | 23.10 | +0.68 | +3.06% | 38 | 192 | 11.03% |
| SPY241220P00559000 | 2024-07-26 3:03PM EDT | 559.00 | 24.00 | 22.95 | 23.61 | +1.18 | +5.17% | 23 | 172 | 10.92% |
| SPY241220P00560000 | 2024-07-26 3:55PM EDT | 560.00 | 24.71 | 23.60 | 23.87 | -3.19 | -11.43% | 331 | 8,485 | 10.61% |
| SPY241220P00561000 | 2024-07-26 2:08PM EDT | 561.00 | 24.07 | 23.97 | 24.65 | +1.17 | +5.11% | 5 | 658 | 10.69% |
| SPY241220P00562000 | 2024-07-26 12:25PM EDT | 562.00 | 24.50 | 24.50 | 25.19 | +0.52 | +2.17% | 2 | 188 | 10.57% |
| SPY241220P00563000 | 2024-07-26 12:21PM EDT | 563.00 | 25.22 | 25.04 | 25.74 | -0.41 | -1.60% | 3 | 470 | 10.45% |
| SPY241220P00564000 | 2024-07-26 12:21PM EDT | 564.00 | 25.55 | 25.60 | 26.25 | -0.44 | -1.69% | 1 | 268 | 10.28% |
| SPY241220P00565000 | 2024-07-26 2:08PM EDT | 565.00 | 26.32 | 26.17 | 26.89 | +0.72 | +2.81% | 8 | 1,228 | 10.22% |
| SPY241220P00566000 | 2024-07-26 1:10PM EDT | 566.00 | 26.01 | 26.75 | 27.48 | -0.22 | -0.84% | 1 | 261 | 10.09% |
| SPY241220P00567000 | 2024-07-26 3:17PM EDT | 567.00 | 27.85 | 27.35 | 28.03 | -1.66 | -5.63% | 8 | 315 | 9.93% |
| SPY241220P00568000 | 2024-07-26 12:22PM EDT | 568.00 | 28.19 | 27.96 | 28.65 | +0.61 | +2.21% | 2 | 177 | 9.81% |
| SPY241220P00569000 | 2024-07-26 1:01PM EDT | 569.00 | 27.61 | 28.58 | 29.35 | -0.34 | -1.22% | 1 | 409 | 9.75% |
| SPY241220P00570000 | 2024-07-26 1:10PM EDT | 570.00 | 29.33 | 29.22 | 30.00 | -2.61 | -8.17% | 9 | 2,674 | 9.63% |
| SPY241220P00571000 | 2024-07-25 12:24PM EDT | 571.00 | 29.92 | 29.87 | 30.66 | +0.92 | +3.17% | 2 | 251 | 9.51% |
| SPY241220P00572000 | 2024-07-25 9:36AM EDT | 572.00 | 30.86 | 30.54 | 31.34 | -2.97 | -8.78% | 3 | 62 | 9.39% |
| SPY241220P00573000 | 2024-07-26 2:04PM EDT | 573.00 | 31.32 | 31.23 | 32.04 | +0.73 | +2.39% | 5 | 48 | 9.28% |
| SPY241220P00574000 | 2024-07-26 12:21PM EDT | 574.00 | 31.81 | 31.92 | 32.75 | -3.44 | -9.76% | 1 | 19 | 9.16% |
| SPY241220P00575000 | 2024-07-26 12:22PM EDT | 575.00 | 32.86 | 32.64 | 33.40 | -1.49 | -4.34% | 15 | 1,556 | 8.96% |
| SPY241220P00576000 | 2024-07-23 12:26PM EDT | 576.00 | 25.91 | 33.37 | 34.21 | 0.00 | - | 1 | 93 | 8.93% |
| SPY241220P00577000 | 2024-07-23 1:00PM EDT | 577.00 | 26.78 | 34.11 | 34.97 | 0.00 | - | 2 | 268 | 8.82% |
| SPY241220P00578000 | 2024-07-23 1:34PM EDT | 578.00 | 27.47 | 34.87 | 35.74 | 0.00 | - | 1 | 124 | 8.71% |
| SPY241220P00579000 | 2024-07-25 9:36AM EDT | 579.00 | 39.56 | 35.65 | 36.52 | 0.00 | - | 3 | 85 | 8.59% |
| SPY241220P00580000 | 2024-07-25 9:31AM EDT | 580.00 | 39.14 | 36.44 | 37.33 | 0.00 | - | 2 | 41 | 8.49% |
| SPY241220P00585000 | 2024-07-25 3:51PM EDT | 585.00 | 45.00 | 40.63 | 41.56 | 0.00 | - | 1 | 18 | 8.01% |
| SPY241220P00590000 | 2024-07-25 10:59AM EDT | 590.00 | 47.45 | 45.19 | 46.12 | 0.00 | - | 5 | 7 | 7.71% |
| SPY241220P00595000 | 2024-07-18 11:42AM EDT | 595.00 | 41.14 | 50.07 | 51.05 | 0.00 | - | 1 | 0 | 8.14% |
| SPY241220P00600000 | 2024-07-26 3:56PM EDT | 600.00 | 56.01 | 55.05 | 56.08 | -1.23 | -2.15% | 40 | 5 | 8.84% |
| SPY241220P00605000 | 2024-06-27 4:06PM EDT | 605.00 | 58.66 | 60.05 | 61.09 | 0.00 | - | 2 | 0 | 9.48% |
| SPY241220P00610000 | 2024-07-26 4:13PM EDT | 610.00 | 65.19 | 65.04 | 66.09 | -6.51 | -9.08% | 150 | 71 | 10.07% |
| SPY241220P00615000 | 2024-07-17 11:10AM EDT | 615.00 | 56.40 | 70.03 | 71.10 | 0.00 | - | 1 | 0 | 10.68% |
| SPY241220P00620000 | 2024-07-26 12:17PM EDT | 620.00 | 74.72 | 75.03 | 76.11 | -7.25 | -8.84% | 4 | 2 | 11.29% |
| SPY241220P00625000 | 2024-07-25 4:05PM EDT | 625.00 | 86.99 | 80.02 | 81.11 | 0.00 | - | 1 | 0 | 11.85% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 43.18% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 41.59% |
| SPY241220P00640000 | 2024-06-26 12:12PM EDT | 640.00 | 94.97 | 95.00 | 96.13 | 0.00 | - | 12 | 0 | 13.57% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-06-21 11:11AM EDT | 650.00 | 105.14 | 101.26 | 101.87 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 79.28% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 92.89% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.50 | 275.50 | 0.00 | - | 2 | 0 | 140.27% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 132.33% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 110.98% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 126.83% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 142.66% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 57.72% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 42.69% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.25 | 270.00 | 0.00 | - | 1 | 0 | 114.60% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 101.92% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 59.36% |
| SPY241220P00720000 | 2024-07-25 3:50PM EDT | 720.00 | 179.20 | 174.89 | 176.19 | 0.00 | - | 2 | 2 | 21.62% |
| SPY241220P00725000 | 2024-07-25 3:50PM EDT | 725.00 | 184.23 | 179.91 | 181.05 | 0.00 | - | 2 | 0 | 21.29% |
| SPY241220P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.54 | 196.17 | 196.96 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00750000 | 2024-06-21 3:43PM EDT | 750.00 | 205.58 | 201.17 | 201.95 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00770000 | 2024-07-11 3:52PM EDT | 770.00 | 212.74 | 224.82 | 226.15 | 0.00 | - | - | 0 | 25.61% |
© 2024 Yahoo. All rights reserved.